認購期權範圍2024年1月19日
| 合約名稱 | 上次交易日期 | 拍板 | 收市價 | 買盤 | 賣出價 | 變化 | % 變化 | 成交量 | 未平倉合約 | 引伸波幅 |
|---|---|---|---|---|---|---|---|---|---|---|
| FVRR240119C00012500 | 2023-11-29 10:27AM EST | 12.50 | 13.10 | 14.20 | 14.40 | 0.00 | - | 1 | 2 | 95.31% |
| FVRR240119C00015000 | 2023-12-07 10:29AM EST | 15.00 | 11.79 | 11.70 | 12.00 | 0.00 | - | 2 | 45 | 89.45% |
| FVRR240119C00017500 | 2023-11-29 9:41AM EST | 17.50 | 8.02 | 9.30 | 9.50 | 0.00 | - | 1 | 60 | 75.78% |
| FVRR240119C00020000 | 2023-12-07 2:10PM EST | 20.00 | 6.89 | 6.90 | 7.10 | 0.00 | - | 1 | 87 | 64.26% |
| FVRR240119C00022500 | 2023-12-07 3:35PM EST | 22.50 | 4.59 | 4.70 | 4.90 | 0.00 | - | 38 | 529 | 58.30% |
| FVRR240119C00025000 | 2023-12-08 11:39AM EST | 25.00 | 2.70 | 2.85 | 3.00 | -0.20 | -6.90% | 3 | 1,051 | 53.81% |
| FVRR240119C00030000 | 2023-12-08 1:27PM EST | 30.00 | 0.80 | 0.75 | 0.85 | +0.05 | +6.67% | 59 | 1,566 | 51.90% |
| FVRR240119C00035000 | 2023-12-08 9:48AM EST | 35.00 | 0.17 | 0.15 | 0.20 | -0.03 | -15.00% | 6 | 534 | 53.13% |
| FVRR240119C00040000 | 2023-12-08 12:02PM EST | 40.00 | 0.05 | 0.05 | 0.15 | -0.02 | -28.57% | 4 | 758 | 64.45% |
| FVRR240119C00045000 | 2023-12-06 2:14PM EST | 45.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1 | 840 | 64.84% |
| FVRR240119C00050000 | 2023-12-07 1:07PM EST | 50.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 4 | 1,074 | 75.78% |
| FVRR240119C00055000 | 2023-11-06 9:34AM EST | 55.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 429 | 129.69% |
| FVRR240119C00060000 | 2023-12-04 2:09PM EST | 60.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 302 | 93.75% |
| FVRR240119C00065000 | 2023-11-13 11:57AM EST | 65.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 9 | 101 | 150.98% |
| FVRR240119C00070000 | 2023-12-04 11:13AM EST | 70.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 1 | 133 | 117.97% |
| FVRR240119C00075000 | 2023-09-22 1:33PM EST | 75.00 | 0.16 | 0.00 | 0.50 | 0.00 | - | 250 | 831 | 156.84% |
| FVRR240119C00080000 | 2023-12-08 12:56PM EST | 80.00 | 0.01 | 0.00 | 0.35 | -0.04 | -80.00% | 1 | 728 | 155.08% |
| FVRR240119C00085000 | 2023-08-25 1:53PM EST | 85.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 1 | 91 | 153.91% |
| FVRR240119C00090000 | 2023-07-10 8:30AM EST | 90.00 | 0.38 | 0.10 | 0.60 | 0.00 | - | 1 | 22 | 187.50% |
| FVRR240119C00095000 | 2023-08-18 10:36AM EST | 95.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 5 | 36 | 169.92% |
| FVRR240119C00100000 | 2023-11-15 9:53AM EST | 100.00 | 0.09 | 0.00 | 0.10 | 0.00 | - | 1 | 163 | 152.34% |
| FVRR240119C00105000 | 2023-05-18 10:54AM EST | 105.00 | 0.10 | 0.00 | 0.35 | 0.00 | - | 2 | 15 | 183.98% |
| FVRR240119C00110000 | 2023-10-27 10:40AM EST | 110.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 6 | 0 | 161.72% |
| FVRR240119C00115000 | 2023-09-14 9:28AM EST | 115.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 12 | 165.63% |
| FVRR240119C00120000 | 2023-07-28 11:33AM EST | 120.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | 21 | 53 | 193.75% |
| FVRR240119C00125000 | 2023-03-23 12:10PM EST | 125.00 | 0.06 | 0.05 | 0.35 | 0.00 | - | 1 | 69 | 205.86% |
| FVRR240119C00130000 | 2023-11-03 11:11AM EST | 130.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 18 | 164.84% |
| FVRR240119C00135000 | 2023-07-10 10:26AM EST | 135.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 1 | 6 | 209.77% |
| FVRR240119C00140000 | 2023-04-13 11:27AM EST | 140.00 | 0.20 | 0.00 | 0.15 | 0.00 | - | 1 | 23 | 192.19% |
| FVRR240119C00145000 | 2023-04-19 9:50AM EST | 145.00 | 0.16 | 0.00 | 0.20 | 0.00 | - | 5 | 48 | 201.95% |
| FVRR240119C00150000 | 2023-08-04 10:45AM EST | 150.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 507 | 189.84% |
| FVRR240119C00155000 | 2023-07-17 1:47PM EST | 155.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 10 | 201.56% |
| FVRR240119C00160000 | 2023-06-02 1:50PM EST | 160.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 30 | 25 | 195.31% |
| FVRR240119C00165000 | 2023-08-04 10:45AM EST | 165.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 1 | 20 | 198.44% |
| FVRR240119C00170000 | 2023-11-30 2:29PM EST | 170.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 2 | 40 | 200.78% |
| FVRR240119C00175000 | 2023-03-31 10:57AM EST | 175.00 | 0.12 | 0.00 | 0.45 | 0.00 | - | 8 | 32 | 242.97% |
| FVRR240119C00180000 | 2023-09-25 1:47PM EST | 180.00 | 0.08 | 0.00 | 0.75 | 0.00 | - | 1 | 115 | 264.26% |
| FVRR240119C00185000 | 2023-03-31 11:23AM EST | 185.00 | 0.05 | 0.00 | 0.60 | 0.00 | - | 2 | 20 | 258.59% |
| FVRR240119C00190000 | 2023-09-01 11:09AM EST | 190.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 1 | 103 | 210.94% |
| FVRR240119C00195000 | 2023-02-23 2:29PM EST | 195.00 | 0.05 | 0.00 | 0.85 | 0.00 | - | 1 | 6 | 277.54% |
| FVRR240119C00200000 | 2023-10-13 11:45AM EST | 200.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 1 | 83 | 214.84% |
| FVRR240119C00210000 | 2023-05-08 2:27PM EST | 210.00 | 0.21 | 0.00 | 0.75 | 0.00 | - | 2 | 7 | 279.69% |
| FVRR240119C00220000 | 2022-06-17 2:05PM EST | 220.00 | 4.77 | 0.00 | 4.70 | 0.00 | - | 10 | 17 | 397.66% |
| FVRR240119C00230000 | 2023-01-27 11:17AM EST | 230.00 | 0.01 | 0.00 | 0.60 | 0.00 | - | 1 | 41 | 279.69% |
| FVRR240119C00240000 | 2023-08-01 1:54PM EST | 240.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 5 | 230.47% |
| FVRR240119C00250000 | 2023-07-28 1:02PM EST | 250.00 | 0.01 | 0.00 | 0.25 | 0.00 | - | 1 | 10 | 258.20% |
| FVRR240119C00260000 | 2023-11-30 2:29PM EST | 260.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | 1 | 22 | 300.59% |
| FVRR240119C00270000 | 2023-02-22 10:53AM EST | 270.00 | 0.30 | 0.00 | 0.85 | 0.00 | - | 1 | 0 | 309.77% |
| FVRR240119C00280000 | 2023-06-27 8:30AM EST | 280.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 50.00% |
| FVRR240119C00290000 | 2023-10-31 8:30AM EST | 290.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 51 | 50.00% |
認沽盤範圍2024年1月19日
| 合約名稱 | 上次交易日期 | 拍板 | 收市價 | 買盤 | 賣出價 | 變化 | % 變化 | 成交量 | 未平倉合約 | 引伸波幅 |
|---|---|---|---|---|---|---|---|---|---|---|
| FVRR240119P00012500 | 2023-11-10 11:35AM EST | 12.50 | 0.31 | 0.00 | 0.05 | 0.00 | - | 2 | 8 | 98.44% |
| FVRR240119P00015000 | 2023-12-05 12:48PM EST | 15.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 2 | 1,322 | 84.77% |
| FVRR240119P00017500 | 2023-12-08 12:37PM EST | 17.50 | 0.10 | 0.05 | 0.10 | -0.01 | -9.09% | 1 | 529 | 69.14% |
| FVRR240119P00020000 | 2023-12-08 12:37PM EST | 20.00 | 0.16 | 0.15 | 0.20 | -0.04 | -20.00% | 1 | 510 | 60.64% |
| FVRR240119P00022500 | 2023-12-08 1:46PM EST | 22.50 | 0.41 | 0.40 | 0.50 | -0.10 | -19.61% | 2 | 790 | 55.18% |
| FVRR240119P00025000 | 2023-12-08 10:44AM EST | 25.00 | 1.03 | 1.00 | 1.10 | -0.20 | -16.26% | 2 | 1,094 | 50.93% |
| FVRR240119P00030000 | 2023-12-07 10:07AM EST | 30.00 | 3.90 | 3.80 | 4.00 | -0.40 | -9.30% | 1 | 232 | 51.27% |
| FVRR240119P00035000 | 2023-12-04 2:28PM EST | 35.00 | 8.00 | 8.20 | 8.40 | 0.00 | - | 2 | 11 | 53.52% |
| FVRR240119P00040000 | 2023-11-14 2:16PM EST | 40.00 | 16.90 | 13.20 | 13.40 | 0.00 | - | 1 | 1 | 62.11% |
| FVRR240119P00045000 | 2023-12-04 10:22AM EST | 45.00 | 17.03 | 18.20 | 18.40 | 0.00 | - | 2 | 6 | 76.17% |
| FVRR240119P00050000 | 2023-08-08 10:07AM EST | 50.00 | 19.50 | 20.60 | 20.80 | 0.00 | - | 1 | 37 | 0.00% |
| FVRR240119P00055000 | 2023-05-23 1:36PM EST | 55.00 | 26.45 | 27.80 | 30.90 | 0.00 | - | 2 | 23 | 169.63% |
| FVRR240119P00060000 | 2023-05-12 10:03AM EST | 60.00 | 30.79 | 31.60 | 33.10 | 0.00 | - | 1 | 2 | 0.00% |
| FVRR240119P00065000 | 2023-03-27 10:42AM EST | 65.00 | 32.03 | 29.80 | 32.90 | 0.00 | - | 15 | 45 | 0.00% |
| FVRR240119P00070000 | 2023-04-05 2:35PM EST | 70.00 | 36.25 | 41.80 | 44.40 | 0.00 | - | 1 | 9 | 206.25% |
| FVRR240119P00075000 | 2023-04-25 1:43PM EST | 75.00 | 41.00 | 45.50 | 50.30 | 0.00 | - | 1 | 0 | 251.95% |
| FVRR240119P00080000 | 2022-12-22 12:40PM EST | 80.00 | 50.86 | 43.80 | 48.10 | 0.00 | - | 1 | 0 | 0.00% |
| FVRR240119P00085000 | 2022-12-21 12:10PM EST | 85.00 | 54.98 | 48.80 | 53.10 | 0.00 | - | 1 | 0 | 0.00% |
| FVRR240119P00090000 | 2022-11-23 9:55AM EST | 90.00 | 53.60 | 58.50 | 62.80 | 0.00 | - | 20 | 0 | 0.00% |
| FVRR240119P00095000 | 2022-12-21 12:10PM EST | 95.00 | 65.02 | 58.80 | 63.10 | 0.00 | - | 2 | 0 | 0.00% |
| FVRR240119P00100000 | 2022-12-13 11:48AM EST | 100.00 | 68.00 | 64.00 | 69.00 | 0.00 | - | 1 | 0 | 0.00% |
| FVRR240119P00105000 | 2022-05-06 12:35PM EST | 105.00 | 61.00 | 63.00 | 67.50 | 0.00 | - | 1 | 4 | 0.00% |
| FVRR240119P00110000 | 2022-11-22 1:11PM EST | 110.00 | 75.20 | 77.00 | 81.20 | -3.71 | -4.70% | 2 | 14 | 0.00% |
| FVRR240119P00115000 | 2022-06-14 9:31AM EST | 115.00 | 81.30 | 81.50 | 86.00 | 0.00 | - | 1 | 13 | 0.00% |
| FVRR240119P00120000 | 2022-06-30 1:15PM EST | 120.00 | 85.55 | 86.40 | 90.50 | 0.00 | - | 1 | 26 | 0.00% |
| FVRR240119P00125000 | 2022-06-21 11:35AM EST | 125.00 | 91.00 | 84.00 | 88.00 | 0.00 | - | 1 | 0 | 0.00% |
| FVRR240119P00130000 | 2023-05-04 8:31AM EST | 130.00 | 105.20 | 101.50 | 104.50 | 0.00 | - | 1 | 0 | 289.84% |
| FVRR240119P00135000 | 2022-08-11 9:35AM EST | 135.00 | 90.70 | 96.00 | 101.00 | 0.00 | - | 1 | 0 | 0.00% |
| FVRR240119P00140000 | 2022-06-17 8:51AM EST | 140.00 | 106.00 | 106.00 | 111.00 | 0.00 | - | 21 | 0 | 0.00% |
| FVRR240119P00145000 | 2022-05-12 12:35PM EST | 145.00 | 111.97 | 104.50 | 109.50 | 0.00 | - | 7 | 16 | 0.00% |
| FVRR240119P00150000 | 2023-03-01 12:22PM EST | 150.00 | 110.00 | 113.00 | 117.50 | 0.00 | - | 1 | 0 | 0.00% |
| FVRR240119P00155000 | 2022-06-16 8:33AM EST | 155.00 | 120.65 | 121.50 | 126.50 | 0.00 | - | 15 | 0 | 0.00% |
| FVRR240119P00160000 | 2022-05-26 10:25AM EST | 160.00 | 121.00 | 118.00 | 123.00 | 0.00 | - | 1 | 0 | 0.00% |
| FVRR240119P00165000 | 2023-12-06 3:50PM EST | 165.00 | 138.38 | 137.30 | 138.90 | 0.00 | - | 1 | 0 | 281.64% |
| FVRR240119P00170000 | 2023-12-06 3:50PM EST | 170.00 | 143.35 | 142.60 | 144.50 | 0.00 | - | 1 | 1 | 253.91% |
| FVRR240119P00175000 | 2023-10-25 2:51PM EST | 175.00 | 152.75 | 149.80 | 154.50 | 0.00 | - | 5 | 0 | 426.07% |
| FVRR240119P00180000 | 2022-05-25 9:17AM EST | 180.00 | 143.25 | 138.50 | 143.00 | 0.00 | - | 2 | 0 | 0.00% |
| FVRR240119P00185000 | 2022-03-07 2:00PM EST | 185.00 | 122.00 | 115.50 | 119.00 | 0.00 | - | 1 | 2 | 0.00% |
| FVRR240119P00190000 | 2022-06-15 9:18AM EST | 190.00 | 155.00 | 157.00 | 161.50 | 0.00 | - | 1 | 0 | 0.00% |
| FVRR240119P00195000 | 2022-05-12 9:32AM EST | 195.00 | 162.30 | 153.80 | 158.10 | 0.00 | - | 1 | 5 | 0.00% |
| FVRR240119P00200000 | 2022-05-27 11:04AM EST | 200.00 | 156.98 | 158.00 | 163.00 | 0.00 | - | 2 | 0 | 0.00% |
| FVRR240119P00210000 | 2022-07-28 9:09AM EST | 210.00 | 169.25 | 175.30 | 179.60 | 0.00 | - | 1 | 0 | 0.00% |
| FVRR240119P00220000 | 2022-07-28 9:22AM EST | 220.00 | 175.80 | 185.30 | 189.60 | 0.00 | - | 1 | 1 | 0.00% |
| FVRR240119P00230000 | 2022-05-02 9:27AM EST | 230.00 | 175.90 | 186.50 | 191.50 | 0.00 | - | 7 | 7 | 0.00% |
| FVRR240119P00240000 | 2023-11-29 3:43PM EST | 240.00 | 213.80 | 213.10 | 215.30 | 0.00 | - | 1 | 0 | 341.60% |
| FVRR240119P00250000 | 2023-11-29 3:43PM EST | 250.00 | 223.77 | 221.10 | 223.70 | 0.00 | - | 1 | 1 | 308.01% |
| FVRR240119P00260000 | 2023-10-18 2:46PM EST | 260.00 | 235.87 | 233.90 | 238.30 | 0.00 | - | 1 | 0 | 436.72% |
| FVRR240119P00280000 | 2022-03-16 8:48AM EST | 280.00 | 218.42 | 214.00 | 219.00 | 0.00 | - | - | 1 | 0.00% |
| FVRR240119P00290000 | 2022-10-06 10:24AM EST | 290.00 | 257.36 | 260.40 | 264.70 | 0.00 | - | 1 | 0 | 389.36% |
